Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.37 | 29.40 | 28.43 | 28.63 | 58,935 | -0.41(-1.42%) |
May 28, 2015 | 28.83 | 29.11 | 28.55 | 29.04 | 33,690 | +0.15(+0.52%) |
May 27, 2015 | 28.45 | 28.97 | 28.11 | 28.89 | 51,542 | +0.54(+1.90%) |
May 26, 2015 | 28.46 | 28.46 | 27.69 | 28.35 | 72,669 | -0.13(-0.47%) |
May 22, 2015 | 28.74 | 28.48 | 28.48 | 28.48 | 48,811 | -0.27(-0.93%) |
May 21, 2015 | 28.97 | 29.09 | 28.72 | 28.75 | 29,536 | -0.40(-1.38%) |
May 20, 2015 | 29.69 | 29.72 | 29.16 | 29.16 | 29,372 | -0.39(-1.34%) |
May 19, 2015 | 29.43 | 29.65 | 29.19 | 29.55 | 54,940 | +0.20(+0.68%) |
May 18, 2015 | 28.68 | 29.42 | 28.64 | 29.35 | 68,600 | +0.73(+2.55%) |
May 15, 2015 | 28.80 | 28.87 | 28.36 | 28.62 | 71,038 | -0.15(-0.52%) |
May 14, 2015 | 28.81 | 28.95 | 28.64 | 28.77 | 75,105 | +0.18(+0.64%) |
May 13, 2015 | 28.60 | 28.78 | 28.37 | 28.59 | 82,662 | +0.13(+0.47%) |
May 12, 2015 | 28.37 | 28.65 | 27.93 | 28.45 | 53,259 | +0.09(+0.32%) |
May 11, 2015 | 28.13 | 28.69 | 27.86 | 28.36 | 55,985 | +0.33(+1.17%) |
May 08, 2015 | 28.43 | 28.69 | 27.98 | 28.03 | 51,557 | -0.14(-0.51%) |
May 07, 2015 | 28.54 | 28.71 | 28.18 | 28.18 | 51,792 | -0.36(-1.26%) |
May 06, 2015 | 28.18 | 28.77 | 27.97 | 28.54 | 62,450 | +0.38(+1.34%) |
May 05, 2015 | 28.56 | 28.57 | 27.87 | 28.16 | 53,736 | -0.35(-1.23%) |
May 04, 2015 | 28.39 | 29.60 | 28.31 | 28.51 | 42,807 | +0.18(+0.62%) |
May 01, 2015 | 28.92 | 29.36 | 28.17 | 28.34 | 65,169 | -0.49(-1.69%) |
Apr 30, 2015 | 29.36 | 29.36 | 28.49 | 28.82 | 101,683 | -0.67(-2.27%) |
Apr 29, 2015 | 29.01 | 29.98 | 28.94 | 29.49 | 128,758 | +0.54(+1.85%) |
Apr 28, 2015 | 27.93 | 29.10 | 27.77 | 28.96 | 213,644 | +1.11(+4.00%) |
Apr 27, 2015 | 28.07 | 28.47 | 27.69 | 27.84 | 89,674 | -0.18(-0.66%) |
Apr 24, 2015 | 28.33 | 28.33 | 27.81 | 28.03 | 49,855 | -0.17(-0.59%) |
Apr 23, 2015 | 28.05 | 28.49 | 28.02 | 28.19 | 42,332 | +0.10(+0.36%) |
Apr 22, 2015 | 28.17 | 28.24 | 27.87 | 28.09 | 46,272 | -0.15(-0.53%) |
Apr 21, 2015 | 28.43 | 28.48 | 28.14 | 28.24 | 26,397 | -0.01(-0.03%) |
Apr 20, 2015 | 27.79 | 28.43 | 27.75 | 28.25 | 42,941 | +0.49(+1.75%) |
Apr 17, 2015 | 27.94 | 28.03 | 27.53 | 27.77 | 71,763 | -0.38(-1.34%) |
Apr 16, 2015 | 28.06 | 28.33 | 27.90 | 28.14 | 65,631 | -0.09(-0.33%) |
Apr 15, 2015 | 28.12 | 28.63 | 27.90 | 28.23 | 97,604 | +0.05(+0.18%) |
Apr 14, 2015 | 28.48 | 28.48 | 28.11 | 28.18 | 52,984 | -0.19(-0.68%) |
Apr 13, 2015 | 28.06 | 28.47 | 28.06 | 28.38 | 56,037 | +0.29(+1.04%) |
Apr 10, 2015 | 28.06 | 28.37 | 27.94 | 28.08 | 54,895 | -0.08(-0.30%) |
Apr 09, 2015 | 28.26 | 28.26 | 27.62 | 28.17 | 60,650 | +0.03(+0.09%) |
Apr 08, 2015 | 28.13 | 28.44 | 27.96 | 28.14 | 67,088 | +0.11(+0.39%) |
Apr 07, 2015 | 28.03 | 28.38 | 27.91 | 28.03 | 108,293 | +0.00(+0.00%) |
Apr 06, 2015 | 27.71 | 28.06 | 27.43 | 28.03 | 68,484 | +0.04(+0.15%) |
Apr 02, 2015 | 27.51 | 27.99 | 27.99 | 27.99 | 197,472 | +0.62(+2.26%) |
Apr 01, 2015 | 27.47 | 27.84 | 27.15 | 27.37 | 166,385 | +0.04(+0.15%) |
Mar 31, 2015 | 27.47 | 27.74 | 27.18 | 27.33 | 107,029 | -0.18(-0.64%) |
Mar 30, 2015 | 26.82 | 27.98 | 26.79 | 27.51 | 154,962 | +0.70(+2.63%) |
Mar 27, 2015 | 26.84 | 27.15 | 26.66 | 26.80 | 118,872 | +0.00(+0.00%) |
Mar 26, 2015 | 26.80 | 27.49 | 26.33 | 26.80 | 169,901 | -0.23(-0.84%) |
Mar 25, 2015 | 27.84 | 27.96 | 27.03 | 27.03 | 115,860 | -0.80(-2.86%) |
Mar 24, 2015 | 27.88 | 27.98 | 27.70 | 27.82 | 157,372 | +0.13(+0.48%) |
Mar 23, 2015 | 28.03 | 28.38 | 27.57 | 27.69 | 137,256 | -0.27(-0.96%) |
Mar 20, 2015 | 27.44 | 28.07 | 27.14 | 27.96 | 278,154 | +0.64(+2.36%) |
Mar 19, 2015 | 27.42 | 27.43 | 26.92 | 27.31 | 114,130 | -0.10(-0.37%) |
Mar 18, 2015 | 27.73 | 27.95 | 27.14 | 27.41 | 99,280 | -0.34(-1.24%) |
Mar 17, 2015 | 27.31 | 27.78 | 27.31 | 27.76 | 34,491 | +0.25(+0.91%) |
Mar 16, 2015 | 27.82 | 27.84 | 27.44 | 27.51 | 76,097 | +0.03(+0.12%) |
Mar 13, 2015 | 27.16 | 27.50 | 26.64 | 27.47 | 98,467 | +0.36(+1.33%) |
Mar 12, 2015 | 26.38 | 27.15 | 26.38 | 27.11 | 50,150 | +0.89(+3.39%) |
Mar 11, 2015 | 25.52 | 26.27 | 25.52 | 26.22 | 44,926 | +0.76(+2.99%) |
Mar 10, 2015 | 25.88 | 25.97 | 25.42 | 25.46 | 43,226 | -0.50(-1.94%) |
Mar 09, 2015 | 26.02 | 26.17 | 25.87 | 25.97 | 61,397 | +0.03(+0.10%) |
Mar 06, 2015 | 25.35 | 26.12 | 25.35 | 25.94 | 72,645 | +0.49(+1.94%) |
Mar 05, 2015 | 25.75 | 25.75 | 24.98 | 25.45 | 43,078 | -0.03(-0.10%) |
Mar 04, 2015 | 25.63 | 25.71 | 25.45 | 25.47 | 46,223 | -0.34(-1.33%) |
Mar 03, 2015 | 26.05 | 26.05 | 25.72 | 25.81 | 144,406 | -0.18(-0.71%) |
Mar 02, 2015 | 25.91 | 26.33 | 25.83 | 26.00 | 88,230 | +0.28(+1.07%) |
Feb 27, 2015 | 25.95 | 26.13 | 25.67 | 25.72 | 77,184 | -0.15(-0.58%) |
Feb 26, 2015 | 25.67 | 25.96 | 25.55 | 25.87 | 92,722 | +0.24(+0.95%) |
Feb 25, 2015 | 25.13 | 25.67 | 24.96 | 25.63 | 128,866 | +0.54(+2.17%) |
Feb 24, 2015 | 24.80 | 25.12 | 24.77 | 25.09 | 94,119 | +0.50(+2.04%) |
Feb 23, 2015 | 24.56 | 24.73 | 24.26 | 24.58 | 30,211 | -0.08(-0.34%) |
Feb 20, 2015 | 24.92 | 24.99 | 24.43 | 24.67 | 54,721 | -0.21(-0.84%) |
Feb 19, 2015 | 24.48 | 25.05 | 24.48 | 24.88 | 33,501 | +0.25(+1.02%) |
Feb 18, 2015 | 25.01 | 25.01 | 24.47 | 24.62 | 32,461 | -0.42(-1.67%) |
Feb 17, 2015 | 25.04 | 25.04 | 24.74 | 25.04 | 42,753 | +0.16(+0.64%) |
Feb 13, 2015 | 24.72 | 24.89 | 24.89 | 24.89 | 56,421 | +0.10(+0.40%) |
Feb 12, 2015 | 24.53 | 24.91 | 24.37 | 24.79 | 57,397 | +0.26(+1.06%) |
Feb 11, 2015 | 24.69 | 24.72 | 24.38 | 24.53 | 31,623 | -0.29(-1.18%) |
Feb 10, 2015 | 25.04 | 25.04 | 24.38 | 24.82 | 35,677 | -0.09(-0.37%) |
Feb 09, 2015 | 24.95 | 25.34 | 24.35 | 24.91 | 62,678 | +0.26(+1.05%) |
Feb 06, 2015 | 24.38 | 24.90 | 24.34 | 24.65 | 62,251 | +0.24(+0.99%) |
Feb 05, 2015 | 23.92 | 24.63 | 23.89 | 24.41 | 38,344 | +0.49(+2.06%) |
Feb 04, 2015 | 23.94 | 24.23 | 23.76 | 23.92 | 42,961 | -0.21(-0.87%) |
Feb 03, 2015 | 23.72 | 24.13 | 23.72 | 24.13 | 64,849 | +0.37(+1.55%) |
Feb 02, 2015 | 23.17 | 23.93 | 23.07 | 23.76 | 42,435 | +0.70(+3.04%) |
Jan 30, 2015 | 23.60 | 23.60 | 22.88 | 23.06 | 56,010 | -0.86(-3.59%) |
Jan 29, 2015 | 23.14 | 23.97 | 23.05 | 23.92 | 43,950 | +0.79(+3.43%) |
Jan 28, 2015 | 24.24 | 24.24 | 23.10 | 23.12 | 38,983 | -0.95(-3.95%) |
Jan 27, 2015 | 23.37 | 24.29 | 23.02 | 24.08 | 75,563 | +0.88(+3.78%) |
Jan 26, 2015 | 22.73 | 23.26 | 22.39 | 23.20 | 38,774 | +0.33(+1.42%) |
Jan 23, 2015 | 22.94 | 22.94 | 22.36 | 22.87 | 15,165 | -0.15(-0.65%) |
Jan 22, 2015 | 22.41 | 23.08 | 22.17 | 23.02 | 31,780 | +0.92(+4.15%) |
Jan 21, 2015 | 22.09 | 22.54 | 22.09 | 22.11 | 28,265 | -0.09(-0.41%) |
Jan 20, 2015 | 22.54 | 22.54 | 22.02 | 22.20 | 45,159 | -0.28(-1.23%) |
Jan 16, 2015 | 21.57 | 22.61 | 21.57 | 22.47 | 30,448 | +0.81(+3.74%) |
Jan 15, 2015 | 21.81 | 21.81 | 21.44 | 21.66 | 33,029 | -0.15(-0.69%) |
Jan 14, 2015 | 21.80 | 22.25 | 21.55 | 21.81 | 28,648 | -0.30(-1.36%) |
Jan 13, 2015 | 21.87 | 22.52 | 21.66 | 22.11 | 20,166 | +0.35(+1.61%) |
Jan 12, 2015 | 21.95 | 22.00 | 21.63 | 21.76 | 21,987 | -0.28(-1.25%) |
Jan 09, 2015 | 22.53 | 22.53 | 21.96 | 22.04 | 34,662 | -0.57(-2.51%) |
Jan 08, 2015 | 22.41 | 22.76 | 22.31 | 22.61 | 26,829 | +0.40(+1.80%) |
Jan 07, 2015 | 22.11 | 22.31 | 22.01 | 22.21 | 30,590 | +0.08(+0.38%) |
Jan 06, 2015 | 22.13 | 22.35 | 21.82 | 22.12 | 50,071 | -0.04(-0.19%) |
Jan 05, 2015 | 22.07 | 22.37 | 21.89 | 22.16 | 36,637 | +0.02(+0.08%) |
Jan 02, 2015 | 22.78 | 22.78 | 21.95 | 22.15 | 50,386 | -0.48(-2.10%) |
Dec 31, 2014 | 23.17 | 22.62 | 22.62 | 22.62 | 26,952 | -0.46(-1.99%) |
Dec 30, 2014 | 23.02 | 23.17 | 22.89 | 23.08 | 23,811 | -0.10(-0.43%) |
Dec 29, 2014 | 23.08 | 23.22 | 22.87 | 23.18 | 37,633 | +0.24(+1.06%) |
Dec 26, 2014 | 22.99 | 23.03 | 22.74 | 22.94 | 13,069 | +0.10(+0.44%) |
Dec 24, 2014 | 23.17 | 22.84 | 22.84 | 22.84 | 27,791 | -0.34(-1.48%) |
Dec 23, 2014 | 22.96 | 23.26 | 22.82 | 23.18 | 35,832 | +0.25(+1.09%) |
Dec 22, 2014 | 22.64 | 22.96 | 22.56 | 22.93 | 24,994 | +0.23(+1.03%) |
Dec 19, 2014 | 22.44 | 22.83 | 22.20 | 22.70 | 137,864 | +0.20(+0.89%) |
Dec 18, 2014 | 22.13 | 22.54 | 21.96 | 22.50 | 50,474 | +0.41(+1.85%) |
Dec 17, 2014 | 21.75 | 22.12 | 21.61 | 22.09 | 68,041 | +0.30(+1.38%) |
Dec 16, 2014 | 21.40 | 22.07 | 21.35 | 21.79 | 39,721 | +0.44(+2.07%) |
Dec 15, 2014 | 21.49 | 21.63 | 21.27 | 21.35 | 37,774 | -0.11(-0.51%) |
Dec 12, 2014 | 21.34 | 21.88 | 21.34 | 21.45 | 27,809 | -0.17(-0.77%) |
Dec 11, 2014 | 21.59 | 22.04 | 21.54 | 21.62 | 33,639 | +0.08(+0.39%) |
Dec 10, 2014 | 22.16 | 22.16 | 21.35 | 21.54 | 46,585 | -0.76(-3.41%) |
Dec 09, 2014 | 21.47 | 22.34 | 21.27 | 22.30 | 37,081 | +0.62(+2.85%) |
Dec 08, 2014 | 21.66 | 22.12 | 21.63 | 21.68 | 35,027 | +0.03(+0.15%) |
Dec 05, 2014 | 21.48 | 21.87 | 21.47 | 21.65 | 48,310 | +0.18(+0.86%) |
Dec 04, 2014 | 21.18 | 21.63 | 20.87 | 21.46 | 34,979 | +0.25(+1.18%) |
Dec 03, 2014 | 20.42 | 21.30 | 20.26 | 21.21 | 40,651 | +0.83(+4.05%) |
Dec 02, 2014 | 20.22 | 20.64 | 20.14 | 20.39 | 33,620 | +0.16(+0.78%) |
Dec 01, 2014 | 20.79 | 20.79 | 20.22 | 20.23 | 31,513 | -0.70(-3.35%) |
Nov 28, 2014 | 21.42 | 21.50 | 20.88 | 20.93 | 21,792 | -0.44(-2.07%) |
Nov 26, 2014 | 21.25 | 21.37 | 21.37 | 21.37 | 26,593 | +0.01(+0.04%) |
Nov 25, 2014 | 21.35 | 21.45 | 21.34 | 21.36 | 14,821 | -0.05(-0.23%) |
Nov 24, 2014 | 21.14 | 21.53 | 21.14 | 21.41 | 58,729 | +0.26(+1.22%) |
Nov 21, 2014 | 21.55 | 21.55 | 21.11 | 21.15 | 37,182 | -0.13(-0.63%) |
Nov 20, 2014 | 21.29 | 21.35 | 21.07 | 21.29 | 23,912 | -0.15(-0.70%) |
Nov 19, 2014 | 21.92 | 21.92 | 21.28 | 21.44 | 65,541 | -0.58(-2.62%) |
Nov 18, 2014 | 21.66 | 22.10 | 21.62 | 22.01 | 87,451 | +0.34(+1.57%) |
Nov 17, 2014 | 21.72 | 21.86 | 21.60 | 21.67 | 17,864 | -0.18(-0.84%) |
Nov 14, 2014 | 21.76 | 21.91 | 21.67 | 21.86 | 33,347 | +0.12(+0.57%) |
Nov 13, 2014 | 22.10 | 22.10 | 21.73 | 21.73 | 28,021 | -0.26(-1.17%) |
Nov 12, 2014 | 21.83 | 22.00 | 21.76 | 21.99 | 70,014 | +0.03(+0.15%) |
Nov 11, 2014 | 22.12 | 22.27 | 21.94 | 21.96 | 40,186 | -0.27(-1.20%) |
Nov 10, 2014 | 22.29 | 22.61 | 22.11 | 22.22 | 32,670 | -0.12(-0.52%) |
Nov 07, 2014 | 22.45 | 22.45 | 22.21 | 22.34 | 20,078 | -0.16(-0.70%) |
Nov 06, 2014 | 22.48 | 22.61 | 22.37 | 22.50 | 38,354 | +0.03(+0.15%) |
Nov 05, 2014 | 22.45 | 22.70 | 22.30 | 22.46 | 30,455 | +0.07(+0.33%) |
Nov 04, 2014 | 22.18 | 22.44 | 22.12 | 22.39 | 27,427 | +0.22(+0.98%) |
Nov 03, 2014 | 22.04 | 22.45 | 21.90 | 22.17 | 33,566 | +0.05(+0.23%) |
Oct 31, 2014 | 21.50 | 22.19 | 21.50 | 22.12 | 61,696 | +0.77(+3.58%) |
Oct 30, 2014 | 21.23 | 21.74 | 21.14 | 21.36 | 57,900 | +0.18(+0.86%) |
Oct 29, 2014 | 20.48 | 21.50 | 20.18 | 21.17 | 96,395 | +0.66(+3.20%) |
Oct 28, 2014 | 20.45 | 20.58 | 20.18 | 20.52 | 161,480 | +0.19(+0.94%) |
Oct 27, 2014 | 19.98 | 20.38 | 20.15 | 20.33 | 49,217 | +0.17(+0.87%) |
Oct 24, 2014 | 20.11 | 20.21 | 19.96 | 20.15 | 70,175 | +0.14(+0.71%) |
Oct 23, 2014 | 20.06 | 20.18 | 19.96 | 20.01 | 74,715 | +0.06(+0.29%) |
Oct 22, 2014 | 20.09 | 20.13 | 19.93 | 19.95 | 84,833 | -0.16(-0.79%) |
Oct 21, 2014 | 20.05 | 20.21 | 20.00 | 20.11 | 40,408 | +0.01(+0.04%) |
Oct 20, 2014 | 19.80 | 20.10 | 19.80 | 20.10 | 23,934 | +0.18(+0.92%) |
Oct 17, 2014 | 20.38 | 20.38 | 19.88 | 19.92 | 73,958 | -0.22(-1.07%) |
Oct 16, 2014 | 19.83 | 20.37 | 19.81 | 20.13 | 36,296 | +0.07(+0.37%) |
Oct 15, 2014 | 19.93 | 20.20 | 19.69 | 20.06 | 79,115 | -0.04(-0.21%) |
Oct 14, 2014 | 20.16 | 20.20 | 20.03 | 20.10 | 63,628 | +0.00(+0.00%) |
Oct 13, 2014 | 19.86 | 20.32 | 19.77 | 20.10 | 42,138 | +0.13(+0.67%) |
Oct 10, 2014 | 19.83 | 20.05 | 19.75 | 19.97 | 84,852 | +0.03(+0.13%) |
Oct 09, 2014 | 19.96 | 20.03 | 19.79 | 19.94 | 35,380 | -0.23(-1.15%) |
Oct 08, 2014 | 19.88 | 20.22 | 19.81 | 20.18 | 83,037 | +0.27(+1.34%) |
Oct 07, 2014 | 19.96 | 20.07 | 19.78 | 19.91 | 40,500 | -0.07(-0.33%) |
Oct 06, 2014 | 20.05 | 20.20 | 19.96 | 19.98 | 18,705 | -0.07(-0.37%) |
Oct 03, 2014 | 20.22 | 20.37 | 20.00 | 20.05 | 40,135 | +0.04(+0.21%) |
Oct 02, 2014 | 19.54 | 20.29 | 19.54 | 20.01 | 18,619 | +0.50(+2.56%) |
Oct 01, 2014 | 19.95 | 19.95 | 19.40 | 19.51 | 52,907 | -0.35(-1.76%) |
Sep 30, 2014 | 19.98 | 20.08 | 19.80 | 19.86 | 67,669 | -0.17(-0.83%) |
Sep 29, 2014 | 19.96 | 20.07 | 19.95 | 20.03 | 31,883 | +0.02(+0.12%) |
Sep 26, 2014 | 19.96 | 20.04 | 19.96 | 20.00 | 17,778 | +0.04(+0.21%) |
Sep 25, 2014 | 20.03 | 20.09 | 19.93 | 19.96 | 47,241 | -0.07(-0.37%) |
Sep 24, 2014 | 20.14 | 20.31 | 19.98 | 20.03 | 23,832 | +0.01(+0.04%) |
Sep 23, 2014 | 20.27 | 20.38 | 20.03 | 20.03 | 37,660 | -0.16(-0.78%) |
Sep 22, 2014 | 19.96 | 20.23 | 19.96 | 20.18 | 29,458 | +0.15(+0.75%) |
Sep 19, 2014 | 20.22 | 20.33 | 19.83 | 20.03 | 96,313 | -0.15(-0.74%) |
Sep 18, 2014 | 20.07 | 20.23 | 20.04 | 20.18 | 10,613 | +0.14(+0.71%) |
Sep 17, 2014 | 20.21 | 20.36 | 20.00 | 20.04 | 19,655 | -0.21(-1.03%) |
Sep 16, 2014 | 19.99 | 20.37 | 19.96 | 20.25 | 20,614 | +0.28(+1.42%) |
Sep 15, 2014 | 19.99 | 20.11 | 19.96 | 19.97 | 23,807 | -0.14(-0.70%) |
Sep 12, 2014 | 20.43 | 20.43 | 19.99 | 20.11 | 28,715 | -0.27(-1.31%) |
Sep 11, 2014 | 19.83 | 20.45 | 19.70 | 20.38 | 26,179 | +0.39(+1.96%) |
Sep 10, 2014 | 19.85 | 20.09 | 19.85 | 19.98 | 24,960 | +0.11(+0.54%) |
Sep 09, 2014 | 19.79 | 19.93 | 19.66 | 19.88 | 29,572 | +0.07(+0.38%) |
Sep 08, 2014 | 20.15 | 20.15 | 19.79 | 19.80 | 26,093 | -0.30(-1.49%) |
Sep 05, 2014 | 19.67 | 20.12 | 19.67 | 20.10 | 116,631 | +0.35(+1.77%) |
Sep 04, 2014 | 19.93 | 19.93 | 19.73 | 19.75 | 8,711 | +0.01(+0.04%) |
Sep 03, 2014 | 20.12 | 20.18 | 19.73 | 19.74 | 113,443 | -0.23(-1.17%) |
Sep 02, 2014 | 19.96 | 20.08 | 19.82 | 19.98 | 32,716 | +0.08(+0.42%) |
Aug 29, 2014 | 19.84 | 19.89 | 19.89 | 19.89 | 13,587 | +0.12(+0.59%) |
Aug 28, 2014 | 19.82 | 19.94 | 19.67 | 19.78 | 20,614 | -0.09(-0.46%) |
Aug 27, 2014 | 19.91 | 19.95 | 19.87 | 19.87 | 7,630 | -0.07(-0.33%) |
Aug 26, 2014 | 20.10 | 20.16 | 19.84 | 19.93 | 30,120 | -0.21(-1.03%) |
Aug 25, 2014 | 20.12 | 20.23 | 19.93 | 20.14 | 25,139 | +0.06(+0.29%) |
Aug 22, 2014 | 20.09 | 20.13 | 19.83 | 20.08 | 22,260 | +0.03(+0.17%) |
Aug 21, 2014 | 19.73 | 20.13 | 19.60 | 20.05 | 21,438 | +0.24(+1.22%) |
Aug 20, 2014 | 19.69 | 20.04 | 19.43 | 19.81 | 85,610 | -0.01(-0.04%) |
Aug 19, 2014 | 19.98 | 20.05 | 19.68 | 19.82 | 30,281 | -0.14(-0.71%) |
Aug 18, 2014 | 19.91 | 20.02 | 19.80 | 19.96 | 16,822 | +0.31(+1.56%) |
Aug 15, 2014 | 20.33 | 20.35 | 19.45 | 19.65 | 39,882 | -0.43(-2.14%) |
Aug 14, 2014 | 20.04 | 20.58 | 19.97 | 20.08 | 16,513 | +0.03(+0.17%) |
Aug 13, 2014 | 19.95 | 20.20 | 19.79 | 20.05 | 30,399 | +0.10(+0.50%) |
Aug 12, 2014 | 19.78 | 19.98 | 19.72 | 19.95 | 17,571 | -0.01(-0.04%) |
Aug 11, 2014 | 20.01 | 20.05 | 19.81 | 19.96 | 45,679 | -0.05(-0.25%) |
Aug 08, 2014 | 19.98 | 20.12 | 19.82 | 20.01 | 44,049 | +0.01(+0.04%) |
Aug 07, 2014 | 20.02 | 20.12 | 19.83 | 20.00 | 19,154 | -0.03(-0.17%) |
Aug 06, 2014 | 19.79 | 20.35 | 19.79 | 20.03 | 24,614 | +0.20(+1.00%) |
Aug 05, 2014 | 19.88 | 20.20 | 19.76 | 19.83 | 16,268 | -0.22(-1.11%) |
Aug 04, 2014 | 20.24 | 20.24 | 19.93 | 20.06 | 26,259 | -0.01(-0.04%) |
Aug 01, 2014 | 19.83 | 20.60 | 19.83 | 20.07 | 61,188 | +0.33(+1.68%) |
Jul 31, 2014 | 19.60 | 20.08 | 19.60 | 19.74 | 24,973 | -0.14(-0.71%) |
Jul 30, 2014 | 19.93 | 20.12 | 19.83 | 19.88 | 21,425 | +0.05(+0.25%) |
Jul 29, 2014 | 19.58 | 20.24 | 19.58 | 19.83 | 19,225 | +0.39(+2.00%) |
Jul 28, 2014 | 19.47 | 19.58 | 19.13 | 19.44 | 20,090 | +0.08(+0.43%) |
Jul 25, 2014 | 19.39 | 19.57 | 19.25 | 19.35 | 24,514 | -0.27(-1.35%) |
Jul 24, 2014 | 19.78 | 19.93 | 19.47 | 19.62 | 19,912 | -0.07(-0.34%) |
Jul 23, 2014 | 19.77 | 19.78 | 19.60 | 19.69 | 10,273 | -0.12(-0.63%) |
Jul 22, 2014 | 19.76 | 20.06 | 19.63 | 19.81 | 12,218 | +0.13(+0.67%) |
Jul 21, 2014 | 19.69 | 19.78 | 19.62 | 19.68 | 14,939 | -0.20(-1.00%) |
Jul 18, 2014 | 19.66 | 20.06 | 19.66 | 19.88 | 28,671 | +0.12(+0.63%) |
Jul 17, 2014 | 19.88 | 20.04 | 19.59 | 19.75 | 46,094 | -0.26(-1.28%) |
Jul 16, 2014 | 20.13 | 20.33 | 19.97 | 20.01 | 25,465 | +0.07(+0.33%) |
Jul 15, 2014 | 20.18 | 20.27 | 19.93 | 19.94 | 15,844 | -0.22(-1.11%) |
Jul 14, 2014 | 20.41 | 20.41 | 20.17 | 20.17 | 16,665 | +0.03(+0.16%) |
Jul 11, 2014 | 20.10 | 20.28 | 19.88 | 20.13 | 22,076 | -0.02(-0.12%) |
Jul 10, 2014 | 20.01 | 20.35 | 19.97 | 20.16 | 21,988 | -0.21(-1.02%) |
Jul 09, 2014 | 20.35 | 20.94 | 20.32 | 20.36 | 39,763 | +0.16(+0.78%) |
Jul 08, 2014 | 20.47 | 20.49 | 20.06 | 20.21 | 32,134 | -0.33(-1.61%) |
Jul 07, 2014 | 20.62 | 20.67 | 20.50 | 20.54 | 16,030 | -0.23(-1.12%) |
Jul 03, 2014 | 20.73 | 20.77 | 20.77 | 20.77 | 27,772 | +0.09(+0.44%) |
Jul 02, 2014 | 20.85 | 20.92 | 20.53 | 20.68 | 48,754 | -0.26(-1.23%) |
Jul 01, 2014 | 20.68 | 21.01 | 20.53 | 20.94 | 48,522 | +0.46(+2.22%) |
Jun 30, 2014 | 20.68 | 20.68 | 20.31 | 20.48 | 23,573 | -0.15(-0.72%) |
Jun 27, 2014 | 20.64 | 20.99 | 20.61 | 20.63 | 94,929 | -0.23(-1.11%) |
Jun 26, 2014 | 20.58 | 20.88 | 20.33 | 20.86 | 16,980 | +0.20(+0.96%) |
Jun 25, 2014 | 20.29 | 20.67 | 20.13 | 20.66 | 17,967 | +0.25(+1.22%) |
Jun 24, 2014 | 20.57 | 20.82 | 20.33 | 20.41 | 15,636 | -0.26(-1.24%) |
Jun 23, 2014 | 20.62 | 20.76 | 20.31 | 20.67 | 22,932 | +0.17(+0.85%) |
Jun 20, 2014 | 20.60 | 20.70 | 20.38 | 20.50 | 59,374 | +0.07(+0.37%) |
Jun 19, 2014 | 20.53 | 20.60 | 20.31 | 20.42 | 11,480 | -0.06(-0.28%) |
Jun 18, 2014 | 20.50 | 20.64 | 20.17 | 20.48 | 16,415 | -0.09(-0.44%) |
Jun 17, 2014 | 20.41 | 21.08 | 20.20 | 20.57 | 27,381 | +0.10(+0.49%) |
Jun 16, 2014 | 20.57 | 20.85 | 20.39 | 20.47 | 12,210 | +0.09(+0.45%) |
Jun 13, 2014 | 20.67 | 20.67 | 20.27 | 20.38 | 13,510 | -0.17(-0.81%) |
Jun 12, 2014 | 20.29 | 20.62 | 20.09 | 20.55 | 17,564 | +0.17(+0.81%) |
Jun 11, 2014 | 20.61 | 20.75 | 20.36 | 20.38 | 13,703 | -0.51(-2.42%) |
Jun 10, 2014 | 21.21 | 21.21 | 20.81 | 20.89 | 12,968 | -0.13(-0.63%) |
Jun 06, 2014 | 20.83 | 21.40 | 20.79 | 21.02 | 28,810 | +0.23(+1.12%) |
Jun 05, 2014 | 19.89 | 20.82 | 19.89 | 20.79 | 19,771 | +0.87(+4.37%) |
Jun 04, 2014 | 19.83 | 20.22 | 19.79 | 19.92 | 61,552 | -0.10(-0.50%) |
Jun 03, 2014 | 19.64 | 20.28 | 19.64 | 20.02 | 60,120 | +0.15(+0.75%) |